Halliburton Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	35.09	35.35	34.07	34.43	34.43	-2.35%	14,771,612
Mar 3, 2026	35.58	36.09	34.65	35.26	35.09	-1.97%	14,107,138
Mar 2, 2026	37.03	37.03	34.99	35.97	35.80	-0.08%	15,554,430
Feb 27, 2026	36.02	36.19	35.42	36.00	35.83	0.81%	10,172,713
Feb 26, 2026	34.80	36.06	34.56	35.71	35.54	1.25%	10,052,679
Feb 25, 2026	35.90	36.18	34.67	35.27	35.10	-1.45%	12,005,673
Feb 24, 2026	35.36	35.97	34.89	35.79	35.62	1.56%	10,966,820
Feb 23, 2026	35.04	35.71	34.88	35.24	35.07	0.37%	10,502,754
Feb 20, 2026	35.36	35.85	34.59	35.11	34.94	-0.74%	11,384,213
Feb 19, 2026	35.15	35.61	34.92	35.37	35.20	1.73%	9,132,361
Feb 18, 2026	34.34	34.88	34.19	34.77	34.60	3.14%	9,986,518
Feb 17, 2026	34.23	34.46	33.10	33.71	33.55	-0.74%	9,323,539
Feb 13, 2026	34.14	34.54	33.82	33.96	33.80	-0.96%	11,533,936
Feb 12, 2026	35.13	35.39	33.62	34.29	34.12	-2.11%	14,968,478
Feb 11, 2026	34.63	35.29	34.56	35.03	34.86	2.97%	13,765,409
Feb 10, 2026	35.06	35.21	33.78	34.02	33.86	-2.52%	11,722,934
Feb 9, 2026	34.94	35.13	34.58	34.90	34.73	-0.23%	7,481,218
Feb 6, 2026	33.90	35.17	33.85	34.98	34.81	3.37%	12,640,919
Feb 5, 2026	33.77	34.10	32.96	33.84	33.68	-1.46%	12,449,143
Feb 4, 2026	33.96	34.77	33.93	34.34	34.17	1.39%	17,463,651
Feb 3, 2026	32.89	33.94	32.63	33.87	33.71	3.17%	11,104,551
Feb 2, 2026	32.71	33.30	32.51	32.83	32.67	-2.06%	15,073,467
Jan 30, 2026	33.34	33.88	32.82	33.52	33.36	0.39%	13,557,309
Jan 29, 2026	34.25	35.04	33.36	33.39	33.23	0.09%	18,945,015
Jan 28, 2026	34.52	34.56	32.83	33.36	33.20	-2.63%	16,317,746
Jan 27, 2026	34.38	34.95	33.94	34.26	34.09	0.29%	9,721,703
Jan 26, 2026	34.50	34.50	33.86	34.16	34.00	0.62%	13,985,781
Jan 23, 2026	34.73	35.55	33.91	33.95	33.79	0.68%	16,070,454
Jan 22, 2026	33.36	33.92	32.55	33.72	33.56	1.08%	16,173,938
Jan 21, 2026	32.50	33.80	32.50	33.36	33.20	4.05%	26,694,706
Jan 20, 2026	32.40	32.85	31.86	32.06	31.91	-1.57%	19,391,010
Jan 16, 2026	32.68	32.94	32.34	32.57	32.41	-0.64%	10,404,904
Jan 15, 2026	32.69	32.90	32.25	32.78	32.62	-0.79%	9,753,903
Jan 14, 2026	32.79	33.72	32.70	33.04	32.88	1.32%	15,856,052
Jan 13, 2026	32.32	32.96	32.11	32.61	32.45	2.23%	13,266,128
Jan 12, 2026	32.86	33.03	31.44	31.90	31.75	-2.24%	13,374,913
Jan 9, 2026	32.30	32.76	32.14	32.63	32.47	1.43%	11,457,498
Jan 8, 2026	30.86	32.30	30.74	32.17	32.01	5.89%	19,696,327
Jan 7, 2026	31.04	31.12	30.17	30.38	30.23	-1.46%	17,100,345
Jan 6, 2026	31.76	32.11	30.64	30.83	30.68	-3.41%	24,490,553
Jan 5, 2026	32.00	33.03	31.19	31.92	31.77	7.84%	47,339,022
Jan 2, 2026	28.34	29.89	28.21	29.60	29.46	4.74%	7,818,799
Dec 31, 2025	28.51	28.57	28.19	28.26	28.12	-0.81%	4,086,044
Dec 30, 2025	28.33	28.77	28.30	28.49	28.35	1.21%	6,200,297
Dec 29, 2025	27.99	28.24	27.93	28.15	28.01	0.68%	4,424,272
Dec 26, 2025	28.05	28.25	27.81	27.96	27.83	-0.25%	3,005,613
Dec 24, 2025	28.17	28.25	27.97	28.03	27.89	-0.50%	2,341,108
Dec 23, 2025	28.19	28.50	27.96	28.17	28.03	-0.07%	4,505,337
Dec 22, 2025	28.01	28.62	27.95	28.19	28.05	1.70%	7,142,942
Dec 19, 2025	27.54	27.92	27.47	27.72	27.59	0.95%	26,395,759
Dec 18, 2025	27.66	27.77	27.32	27.46	27.33	-1.01%	8,327,717
Dec 17, 2025	27.34	27.84	27.32	27.74	27.61	2.02%	12,114,874
Dec 16, 2025	28.01	28.15	26.79	27.19	27.06	-4.29%	15,971,139
Dec 15, 2025	28.57	28.69	28.11	28.41	28.27	-0.73%	10,022,502
Dec 12, 2025	29.42	29.55	28.00	28.62	28.48	-1.72%	12,144,377
Dec 11, 2025	28.77	29.67	28.77	29.12	28.98	0.28%	9,679,975
Dec 10, 2025	28.53	29.39	28.38	29.04	28.90	1.61%	11,399,721
Dec 9, 2025	28.07	28.71	27.95	28.58	28.44	1.78%	11,941,768
Dec 8, 2025	28.31	28.56	27.89	28.08	27.94	-1.30%	10,455,336
Dec 5, 2025	27.89	28.65	27.88	28.45	28.31	2.23%	13,609,709
Dec 4, 2025	27.26	27.96	27.25	27.83	27.70	1.57%	9,450,774
Dec 3, 2025	26.91	27.42	26.90	27.40	27.27	1.82%	10,464,190
Dec 2, 2025	26.59	27.01	26.04	26.91	26.61	1.05%	11,259,153
Dec 1, 2025	26.22	27.00	26.18	26.63	26.33	1.56%	10,471,290
Nov 28, 2025	25.64	26.42	25.63	26.22	25.93	1.67%	3,968,300
Nov 26, 2025	25.79	26.12	25.59	25.79	25.50	0.39%	7,935,668
Nov 25, 2025	25.75	25.78	24.98	25.69	25.40	0.08%	10,283,976
Nov 24, 2025	25.75	25.94	25.26	25.67	25.38	-0.58%	13,998,179
Nov 21, 2025	25.37	25.86	24.92	25.82	25.53	0.78%	13,324,747
Nov 20, 2025	26.64	27.08	25.47	25.62	25.34	-3.17%	12,537,558
Nov 19, 2025	26.26	26.66	26.01	26.46	26.17	-1.23%	8,311,343
Nov 18, 2025	26.27	26.98	26.12	26.79	26.49	0.64%	8,400,139
Nov 17, 2025	27.19	27.44	26.41	26.62	26.32	-2.49%	8,263,623
Nov 14, 2025	26.95	27.81	26.56	27.30	27.00	1.04%	9,703,856
Nov 13, 2025	26.93	27.68	26.89	27.02	26.72	0.33%	11,483,152
Nov 12, 2025	27.77	28.19	26.82	26.93	26.63	-4.03%	11,730,349
Nov 11, 2025	27.77	28.66	27.72	28.06	27.75	1.26%	11,807,639
Nov 10, 2025	27.78	27.92	27.15	27.71	27.40	0.51%	8,446,525
Nov 7, 2025	27.48	27.69	26.96	27.57	27.26	0.88%	6,677,530
Nov 6, 2025	27.33	28.13	27.15	27.33	27.03	0.85%	10,367,661
Nov 5, 2025	26.86	27.43	26.68	27.10	26.80	1.08%	7,909,176
Nov 4, 2025	26.81	27.43	26.69	26.81	26.51	-1.36%	9,532,638
Nov 3, 2025	26.77	27.53	26.72	27.18	26.88	1.27%	8,681,160
Oct 31, 2025	27.09	27.24	26.47	26.84	26.54	-0.45%	9,175,594
Oct 30, 2025	27.15	27.65	26.94	26.96	26.66	-1.89%	9,772,912
Oct 29, 2025	26.62	27.56	26.62	27.48	27.17	3.23%	11,791,174
Oct 28, 2025	26.76	26.95	26.45	26.62	26.32	-0.67%	8,571,599
Oct 27, 2025	26.95	27.34	26.80	26.80	26.50	0.94%	9,648,429
Oct 24, 2025	27.20	27.21	26.55	26.55	26.26	-2.46%	12,314,448
Oct 23, 2025	26.80	27.39	26.62	27.22	26.92	3.46%	20,224,964
Oct 22, 2025	26.19	26.64	25.71	26.31	26.02	4.24%	25,418,153
Oct 21, 2025	24.57	25.47	24.12	25.24	24.96	11.58%	39,857,092
Oct 20, 2025	22.30	22.73	22.22	22.62	22.37	1.57%	18,902,621
Oct 17, 2025	21.73	22.44	21.51	22.27	22.02	2.06%	19,104,320
Oct 16, 2025	22.55	22.62	21.46	21.82	21.58	-2.55%	22,870,530
Oct 15, 2025	22.91	22.98	22.08	22.39	22.14	-0.22%	18,225,911
Oct 14, 2025	22.01	22.66	21.91	22.44	22.19	-0.27%	10,007,312
Oct 13, 2025	22.32	22.61	21.81	22.50	22.25	2.41%	9,793,603
Oct 10, 2025	23.22	23.34	21.97	21.97	21.73	-6.11%	11,857,548
Oct 9, 2025	24.01	24.37	23.13	23.40	23.14	-2.17%	8,171,319